ROOF - IQ US Real Estate Small Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201824.4624.9024.4624.8724.878,200
Oct 15, 201824.1624.5324.1624.3624.3610,500
Oct 12, 201824.5924.5924.1724.1724.171,400
Oct 11, 201825.1325.1324.4224.4224.4224,600
Oct 10, 201825.4425.4725.3525.3525.355,400
Oct 09, 201825.4925.5025.4625.4925.492,000
Oct 08, 201824.9925.4424.9925.4225.424,700
Oct 05, 201825.0725.0724.9425.0125.0124,200
Oct 04, 201825.3125.3124.9724.9824.988,600
Oct 03, 201825.6225.6725.3525.3725.3712,900
Oct 02, 201825.7925.8425.6025.6425.647,900
Oct 01, 201825.9226.0425.7425.7425.7485,800
Sep 28, 201825.8026.0125.8026.0126.016,700
Sep 27, 201825.6925.8525.6625.7825.786,800
Sep 26, 201825.8825.8825.5725.5725.5726,800
Sep 25, 201825.7725.9625.7725.8725.875,200
Sep 24, 201826.0826.0825.6725.7625.766,900
Sep 21, 201826.1126.2326.0726.1626.164,400
Sep 21, 20180.344 Dividend
Sep 20, 201826.1726.4226.0826.4226.084,000
Sep 19, 201826.5426.5426.1326.1325.792,300
Sep 18, 201826.6026.6526.5926.6026.255,300
Sep 17, 201826.6826.7626.6726.7226.375,900
Sep 14, 201826.5826.7526.5826.7226.376,100
Sep 13, 201826.8226.9326.8226.9326.588,300
Sep 12, 201826.8226.8226.7326.7526.404,000
Sep 11, 201826.8226.9126.8026.8926.544,500
Sep 10, 201826.9927.0326.9026.9126.568,000
Sep 07, 201827.0327.0326.8426.8426.493,300
Sep 06, 201827.1727.2027.1427.1426.793,800
Sep 05, 201827.0427.1727.0427.1526.805,600
Sep 04, 201827.3027.3026.8826.9226.5710,100
Aug 31, 201827.2927.2927.2027.2526.904,700
Aug 30, 201827.2727.3927.2727.2726.915,900
Aug 29, 201827.3627.3927.3527.3927.038,800
Aug 28, 201827.0027.3227.0027.3026.945,100
Aug 27, 201827.2127.2126.9627.0126.669,100
Aug 24, 201827.0427.1227.0427.0926.749,000
Aug 23, 201827.1427.1527.0827.0826.735,900
Aug 22, 201827.1027.1727.0627.1426.793,300
Aug 21, 201827.2227.2527.1727.2526.905,300
Aug 20, 201827.2027.3027.1827.1926.842,700
Aug 17, 201826.9227.1526.9227.1526.807,300
Aug 16, 201826.7726.8826.7426.8826.539,100
Aug 15, 201826.6426.7826.6326.7326.383,400
Aug 14, 201826.2826.6726.2826.6426.2911,500
Aug 13, 201826.3026.3926.2326.3225.9818,700
Aug 10, 201826.4126.5426.4126.4526.112,900
Aug 09, 201826.5126.5726.5126.5226.176,300
Aug 08, 201826.5726.5726.3526.4726.137,100
Aug 07, 201826.7526.7926.4926.5526.2060,800
Aug 06, 201826.7526.7926.6326.6326.2815,800
Aug 03, 201826.7226.7826.6426.7426.393,800
Aug 02, 201826.6926.7426.6526.6826.336,600
Aug 01, 201826.5026.6026.2826.6026.2513,400
Jul 31, 201826.2926.5026.1826.4826.146,300
Jul 30, 201825.9726.1725.9726.1425.804,800
Jul 27, 201826.5026.5026.0126.0125.673,000
Jul 26, 201826.2426.6026.2426.3926.052,100
Jul 25, 201826.2626.3726.2526.3125.973,200
Jul 24, 201826.4226.5226.2626.3225.988,200
Jul 23, 201826.4326.5026.4126.5026.154,800
Jul 20, 201826.4826.5526.4626.5126.165,300
Jul 19, 201826.3026.7326.3026.6326.283,700
Jul 18, 201826.3626.3626.1726.3426.005,800
Jul 17, 201826.4126.5626.3926.3926.0511,100
Jul 16, 201826.6726.6726.5326.5526.2014,200
Jul 13, 201826.7626.8726.7126.7226.376,400
Jul 12, 201826.7526.8326.6726.7626.414,800
Jul 11, 201826.9126.9526.8026.8026.458,700
Jul 10, 201826.9026.9726.8426.8726.5218,200
Jul 09, 201827.1227.2026.8526.9026.5572,300
Jul 06, 201827.0327.1527.0327.1026.7510,000
Jul 05, 201826.9027.0026.7027.0026.6533,500
Jul 03, 201826.4426.8726.4426.8126.4639,600
Jul 02, 201826.3926.4226.1226.3826.0454,000
Jun 29, 201826.3726.6326.3726.5626.2116,800
Jun 28, 201826.2626.5026.2626.4826.148,100
Jun 27, 201826.5026.5126.3626.3626.029,200
Jun 26, 201826.3126.5126.3126.4526.1111,500
Jun 25, 201826.4326.5326.2926.4126.076,300
Jun 22, 201826.2826.4726.2826.4426.1015,300
Jun 21, 201826.1526.2926.1326.2925.959,100
Jun 21, 20180.37 Dividend
Jun 20, 201826.2026.5826.2026.5625.859,300
Jun 19, 201826.1726.3026.1726.2225.526,500
Jun 18, 201826.1126.3026.1126.2825.583,900
Jun 15, 201826.2026.3826.2026.2225.526,800
Jun 14, 201826.0026.2026.0026.1525.4529,000
Jun 13, 201826.4026.4025.8725.9825.2821,900
Jun 12, 201826.2826.4726.2826.3825.676,700
Jun 11, 201826.2026.2526.1426.2425.5412,000
Jun 08, 201826.2726.3326.2626.2825.584,900
Jun 07, 201826.2026.2726.1226.2525.555,400
Jun 06, 201826.1126.2226.0026.2225.5212,700
Jun 05, 201826.1726.2726.1126.1925.4915,800
Jun 04, 201826.0426.1525.9626.1325.436,200
Jun 01, 201825.9026.0325.8325.9725.2743,400
May 31, 201826.0126.0125.8325.8625.177,700
May 30, 201825.7526.0325.7526.0025.302,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...